Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.75 | 32.75 | 32.62 | 32.62 | 127,415 | -0.02(-0.06%) |
Mar 30, 2021 | 32.80 | 32.80 | 32.61 | 32.64 | 73,178 | -0.18(-0.55%) |
Mar 29, 2021 | 32.72 | 32.93 | 32.60 | 32.82 | 78,201 | +0.01(+0.04%) |
Mar 26, 2021 | 32.34 | 32.85 | 32.32 | 32.81 | 925,970 | +0.61(+1.90%) |
Mar 25, 2021 | 31.83 | 32.24 | 31.74 | 32.19 | 17,739 | +0.28(+0.88%) |
Mar 24, 2021 | 31.94 | 32.23 | 31.92 | 31.92 | 56,178 | +0.08(+0.27%) |
Mar 23, 2021 | 31.88 | 32.11 | 31.77 | 31.83 | 310,258 | -0.17(-0.54%) |
Mar 22, 2021 | 31.92 | 32.06 | 31.89 | 32.00 | 64,954 | +0.07(+0.23%) |
Mar 19, 2021 | 31.99 | 32.08 | 31.83 | 31.93 | 23,524 | -0.07(-0.23%) |
Mar 18, 2021 | 32.10 | 32.23 | 31.98 | 32.00 | 24,026 | -0.15(-0.47%) |
Mar 17, 2021 | 32.18 | 32.20 | 32.05 | 32.15 | 52,453 | -0.03(-0.09%) |
Mar 16, 2021 | 32.24 | 32.24 | 32.14 | 32.19 | 59,796 | -0.05(-0.17%) |
Mar 15, 2021 | 32.16 | 32.24 | 31.97 | 32.24 | 31,513 | +0.15(+0.48%) |
Mar 12, 2021 | 31.95 | 32.09 | 31.95 | 32.09 | 42,045 | +0.21(+0.65%) |
Mar 11, 2021 | 31.95 | 32.06 | 31.88 | 31.88 | 32,181 | +0.03(+0.09%) |
Mar 10, 2021 | 31.68 | 31.95 | 31.62 | 31.85 | 64,790 | +0.32(+1.02%) |
Mar 09, 2021 | 31.62 | 31.80 | 31.52 | 31.53 | 224,015 | -0.02(-0.07%) |
Mar 08, 2021 | 31.32 | 31.78 | 31.28 | 31.55 | 28,866 | +0.31(+0.99%) |
Mar 05, 2021 | 30.80 | 31.32 | 30.58 | 31.24 | 96,012 | +0.75(+2.45%) |
Mar 04, 2021 | 30.83 | 31.03 | 30.23 | 30.50 | 145,260 | -0.39(-1.27%) |
Mar 03, 2021 | 31.07 | 31.07 | 30.89 | 30.89 | 55,688 | -0.20(-0.63%) |
Mar 02, 2021 | 31.25 | 31.27 | 31.05 | 31.09 | 40,609 | -0.10(-0.33%) |
Mar 01, 2021 | 31.16 | 31.36 | 30.94 | 31.19 | 41,763 | +0.54(+1.78%) |
Feb 26, 2021 | 31.02 | 31.02 | 30.65 | 30.65 | 101,227 | -0.36(-1.15%) |
Feb 25, 2021 | 31.37 | 31.44 | 30.89 | 31.00 | 102,610 | -0.47(-1.49%) |
Feb 24, 2021 | 31.23 | 31.49 | 31.10 | 31.47 | 99,782 | +0.27(+0.87%) |
Feb 23, 2021 | 31.18 | 31.28 | 30.99 | 31.20 | 76,769 | +0.02(+0.06%) |
Feb 22, 2021 | 31.08 | 31.25 | 31.03 | 31.18 | 77,654 | +0.00(+0.00%) |
Feb 19, 2021 | 31.43 | 31.43 | 31.18 | 31.18 | 131,351 | -0.15(-0.48%) |
Feb 18, 2021 | 31.26 | 31.38 | 31.18 | 31.33 | 35,486 | -0.12(-0.39%) |
Feb 17, 2021 | 31.22 | 31.46 | 31.19 | 31.45 | 16,936 | +0.12(+0.38%) |
Feb 16, 2021 | 31.45 | 31.47 | 31.30 | 31.33 | 102,374 | -0.11(-0.35%) |
Feb 12, 2021 | 31.27 | 31.44 | 31.27 | 31.44 | 69,188 | +0.08(+0.27%) |
Feb 11, 2021 | 31.40 | 31.45 | 31.23 | 31.36 | 42,797 | +0.04(+0.13%) |
Feb 10, 2021 | 31.50 | 31.50 | 31.26 | 31.32 | 32,610 | -0.01(-0.02%) |
Feb 09, 2021 | 31.28 | 31.39 | 31.24 | 31.33 | 85,148 | +0.08(+0.25%) |
Feb 08, 2021 | 31.26 | 31.27 | 31.17 | 31.25 | 49,879 | +0.16(+0.50%) |
Feb 05, 2021 | 31.15 | 31.15 | 31.05 | 31.09 | 25,759 | +0.16(+0.53%) |
Feb 04, 2021 | 30.70 | 30.94 | 30.70 | 30.93 | 122,156 | +0.23(+0.74%) |
Feb 03, 2021 | 30.74 | 30.80 | 30.61 | 30.70 | 49,371 | -0.05(-0.15%) |
Feb 02, 2021 | 30.61 | 30.93 | 30.61 | 30.75 | 42,415 | +0.32(+1.05%) |
Feb 01, 2021 | 30.34 | 30.50 | 30.21 | 30.43 | 57,502 | +0.28(+0.94%) |
Jan 29, 2021 | 30.53 | 30.63 | 30.09 | 30.15 | 209,480 | -0.62(-2.02%) |
Jan 28, 2021 | 30.65 | 31.05 | 30.64 | 30.77 | 23,795 | +0.40(+1.31%) |
Jan 27, 2021 | 30.76 | 30.84 | 30.32 | 30.37 | 48,312 | -0.70(-2.25%) |
Jan 26, 2021 | 31.21 | 31.21 | 31.04 | 31.07 | 64,510 | -0.00(-0.01%) |
Jan 25, 2021 | 31.02 | 31.10 | 30.84 | 31.07 | 107,932 | +0.06(+0.21%) |
Jan 22, 2021 | 30.98 | 31.07 | 30.87 | 31.01 | 43,109 | -0.13(-0.41%) |
Jan 21, 2021 | 31.23 | 31.23 | 31.07 | 31.13 | 76,196 | -0.12(-0.37%) |
Jan 20, 2021 | 31.12 | 31.28 | 31.01 | 31.25 | 125,141 | +0.23(+0.74%) |
Jan 19, 2021 | 31.11 | 31.19 | 30.99 | 31.02 | 63,119 | +0.08(+0.27%) |
Jan 15, 2021 | 30.93 | 31.04 | 30.75 | 30.94 | 344,770 | -0.16(-0.51%) |
Jan 14, 2021 | 31.29 | 31.29 | 31.10 | 31.10 | 20,585 | -0.08(-0.25%) |
Jan 13, 2021 | 31.20 | 31.27 | 31.08 | 31.17 | 43,376 | -0.03(-0.08%) |
Jan 12, 2021 | 31.22 | 31.23 | 31.06 | 31.20 | 34,776 | +0.03(+0.11%) |
Jan 11, 2021 | 31.03 | 31.24 | 31.03 | 31.17 | 39,179 | -0.11(-0.35%) |
Jan 08, 2021 | 31.27 | 31.27 | 30.99 | 31.27 | 45,451 | +0.12(+0.37%) |
Jan 07, 2021 | 31.11 | 31.22 | 31.01 | 31.16 | 107,150 | +0.15(+0.48%) |
Jan 06, 2021 | 30.56 | 31.19 | 30.56 | 31.01 | 72,211 | +0.36(+1.19%) |
Jan 05, 2021 | 30.50 | 30.69 | 30.39 | 30.65 | 213,510 | +0.18(+0.60%) |